34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 3 | 20241111 | 191600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20241111 | 191500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20241111 | 191400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20241111 | 191300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20241111 | 191200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20241111 | 191100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20241111 | 191000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20241111 | 190900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20241111 | 190800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20241111 | 190700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20241111 | 190600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20241111 | 190500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20241111 | 190400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20241111 | 190300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20241111 | 190200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20241111 | 190100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20241111 | 190000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20241111 | 185900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20241111 | 185800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20241111 | 185700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20241111 | 185600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20241111 | 185500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20241111 | 185400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20241111 | 185300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20241111 | 185200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20241111 | 185100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20241111 | 185000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20241111 | 184900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20241111 | 184800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20241111 | 184700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 33 | 20241111 | 184600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20241111 | 184500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20241111 | 184400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20241111 | 184300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20241111 | 184200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20241111 | 184100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20241111 | 184000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20241111 | 183900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20241111 | 183800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20241111 | 183700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20241111 | 183600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20241111 | 183500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20241111 | 183400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20241111 | 183300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20241111 | 183200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20241111 | 183100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20241111 | 183000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20241111 | 182900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20241111 | 182800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20241111 | 182700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20241111 | 182600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20241111 | 182500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20241111 | 182400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20241111 | 182300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20241111 | 182200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20241111 | 182100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20241111 | 182000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20241111 | 181900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20241111 | 181800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20241111 | 181700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 63 | 20241111 | 181600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20241111 | 181500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20241111 | 181400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20241111 | 181300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20241111 | 181200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20241111 | 181100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20241111 | 181000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20241111 | 180900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20241111 | 180800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20241111 | 180700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20241111 | 180600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20241111 | 180500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20241111 | 180400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20241111 | 180300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20241111 | 180200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20241111 | 180100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20241111 | 180000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20241111 | 175900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20241111 | 175800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20241111 | 175700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20241111 | 175600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20241111 | 175500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20241111 | 175400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20241111 | 175300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20241111 | 175200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20241111 | 175100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20241111 | 175000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20241111 | 174900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20241111 | 174800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20241111 | 174700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 93 | 20241111 | 174600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20241111 | 174500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20241111 | 174400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20241111 | 174300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20241111 | 174200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20241111 | 174100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20241111 | 174000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20241111 | 173900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20241111 | 173800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20241111 | 173700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20241111 | 173600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20241111 | 173500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20241111 | 173400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20241111 | 173300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20241111 | 173200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20241111 | 173100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20241111 | 173000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20241111 | 172900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20241111 | 172800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20241111 | 172700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20241111 | 172600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20241111 | 172500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20241111 | 172400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20241111 | 172300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20241111 | 172200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20241111 | 172100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20241111 | 172000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20241111 | 171900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20241111 | 171800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20241111 | 171700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 123 | 20241111 | 171600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20241111 | 171500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20241111 | 171400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20241111 | 171300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20241111 | 171200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20241111 | 171100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20241111 | 171000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20241111 | 170900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20241111 | 170800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20241111 | 170700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20241111 | 170600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20241111 | 170500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20241111 | 170400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20241111 | 170300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20241111 | 170200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20241111 | 170100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20241111 | 170000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20241111 | 165900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20241111 | 165800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20241111 | 165700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20241111 | 165600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20241111 | 165500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20241111 | 165400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20241111 | 165300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20241111 | 165200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20241111 | 165100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20241111 | 165000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20241111 | 164900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20241111 | 164800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20241111 | 164700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 153 | 20241111 | 164600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20241111 | 164500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20241111 | 164400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20241111 | 164300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20241111 | 164200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20241111 | 164100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20241111 | 164000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20241111 | 163900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20241111 | 163800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20241111 | 163700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20241111 | 163600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20241111 | 163500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20241111 | 163400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20241111 | 163300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20241111 | 163200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20241111 | 163100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20241111 | 163000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20241111 | 162900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20241111 | 162800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20241111 | 162700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20241111 | 162600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20241111 | 162500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20241111 | 162400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20241111 | 162300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20241111 | 162200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20241111 | 162100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20241111 | 162000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20241111 | 161900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20241111 | 161800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20241111 | 161700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 183 | 20241111 | 161600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20241111 | 161500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20241111 | 161400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20241111 | 161300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20241111 | 161200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20241111 | 161100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20241111 | 161000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20241111 | 160900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20241111 | 160800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20241111 | 160700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20241111 | 160600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20241111 | 160500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20241111 | 160400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20241111 | 160300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20241111 | 160200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20241111 | 160100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20241111 | 160000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20241111 | 155900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20241111 | 155800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20241111 | 155700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20241111 | 155600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20241111 | 155500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20241111 | 155400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20241111 | 155300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20241111 | 155200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20241111 | 155100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20241111 | 155000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20241111 | 154900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20241111 | 154800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20241111 | 154700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 213 | 20241111 | 154600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20241111 | 154500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20241111 | 154400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 216 | 20241111 | 154300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 217 | 20241111 | 154200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 218 | 20241111 | 154100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20241111 | 154000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20241111 | 153900 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20241111 | 153800 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20241111 | 153700 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20241111 | 153600 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20241111 | 153500 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20241111 | 153400 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20241111 | 153300 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20241111 | 153200 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20241111 | 153100 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 229 | 20241111 | 153000 | 27798435700 | 54700 | 54700 | 54700 | 54700 | 5307 |
| 230 | 20241111 | 152900 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20241111 | 152800 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20241111 | 152700 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20241111 | 152600 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 234 | 20241111 | 152500 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 235 | 20241111 | 152400 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 236 | 20241111 | 152300 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 237 | 20241111 | 152200 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 238 | 20241111 | 152100 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 239 | 20241111 | 152000 | 27508142800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 240 | 20241111 | 151900 | 27508142800 | 54700 | 54600 | 54700 | 54600 | 535 |
| 241 | 20241111 | 151800 | 27478914200 | 54600 | 54600 | 54700 | 54500 | 2139 |
| 242 | 20241111 | 151700 | 27362196400 | 54600 | 54700 | 54700 | 54500 | 838 |
| 243 | 20241111 | 151600 | 27316414600 | 54600 | 54600 | 54700 | 54600 | 777 |
| 244 | 20241111 | 151500 | 27273968400 | 54600 | 54600 | 54600 | 54400 | 680 |
| 245 | 20241111 | 151400 | 27236857600 | 54500 | 54600 | 54600 | 54500 | 1015 |
| 246 | 20241111 | 151300 | 27181475900 | 54600 | 54600 | 54700 | 54500 | 1114 |
| 247 | 20241111 | 151200 | 27120645500 | 54600 | 54500 | 54600 | 54500 | 1133 |
| 248 | 20241111 | 151100 | 27058887400 | 54500 | 54500 | 54500 | 54300 | 539 |
| 249 | 20241111 | 151000 | 27029528600 | 54400 | 54600 | 54600 | 54300 | 1639 |
| 250 | 20241111 | 150900 | 26940275800 | 54600 | 54500 | 54600 | 54400 | 868 |
| 251 | 20241111 | 150800 | 26892965800 | 54500 | 54500 | 54600 | 54400 | 1129 |
| 252 | 20241111 | 150700 | 26831448800 | 54500 | 54500 | 54600 | 54400 | 854 |
| 253 | 20241111 | 150600 | 26784895500 | 54500 | 54500 | 54700 | 54400 | 1232 |
| 254 | 20241111 | 150500 | 26717743200 | 54600 | 54600 | 54600 | 54500 | 1299 |
| 255 | 20241111 | 150400 | 26646888900 | 54600 | 54600 | 54700 | 54500 | 732 |
| 256 | 20241111 | 150300 | 26606915100 | 54600 | 54700 | 54700 | 54500 | 1381 |
| 257 | 20241111 | 150200 | 26531528500 | 54700 | 54700 | 54700 | 54600 | 825 |
| 258 | 20241111 | 150100 | 26486425900 | 54600 | 54700 | 54700 | 54600 | 829 |
| 259 | 20241111 | 150000 | 26441099500 | 54700 | 54600 | 54700 | 54500 | 1185 |
| 260 | 20241111 | 145900 | 26376328500 | 54600 | 54700 | 54800 | 54600 | 4857 |
| 261 | 20241111 | 145800 | 26111067900 | 54700 | 54700 | 54700 | 54600 | 1326 |
| 262 | 20241111 | 145700 | 26038538700 | 54700 | 54700 | 54700 | 54600 | 2552 |
| 263 | 20241111 | 145600 | 25898965000 | 54700 | 54600 | 54700 | 54500 | 644 |
| 264 | 20241111 | 145500 | 25863787100 | 54700 | 54600 | 54700 | 54500 | 728 |
| 265 | 20241111 | 145400 | 25824038000 | 54600 | 54600 | 54600 | 54500 | 845 |
| 266 | 20241111 | 145300 | 25777923000 | 54500 | 54600 | 54600 | 54500 | 770 |
| 267 | 20241111 | 145200 | 25735905400 | 54600 | 54500 | 54600 | 54500 | 667 |
| 268 | 20241111 | 145100 | 25699495200 | 54500 | 54600 | 54600 | 54400 | 642 |
| 269 | 20241111 | 145000 | 25664481700 | 54600 | 54500 | 54600 | 54400 | 941 |
| 270 | 20241111 | 144900 | 25613166300 | 54500 | 54500 | 54500 | 54400 | 813 |
| 271 | 20241111 | 144800 | 25568868100 | 54500 | 54500 | 54600 | 54400 | 574 |
| 272 | 20241111 | 144700 | 25537586600 | 54600 | 54500 | 54600 | 54400 | 1090 |
| 273 | 20241111 | 144600 | 25478173100 | 54500 | 54400 | 54500 | 54400 | 974 |
| 274 | 20241111 | 144500 | 25425105100 | 54400 | 54400 | 54400 | 54400 | 541 |
| 275 | 20241111 | 144400 | 25395674700 | 54400 | 54400 | 54500 | 54300 | 561 |
| 276 | 20241111 | 144300 | 25365153100 | 54400 | 54500 | 54500 | 54400 | 532 |
| 277 | 20241111 | 144200 | 25336193300 | 54500 | 54400 | 54500 | 54400 | 558 |
| 278 | 20241111 | 144100 | 25305812600 | 54400 | 54500 | 54500 | 54400 | 698 |
| 279 | 20241111 | 144000 | 25267813100 | 54500 | 54500 | 54600 | 54400 | 393 |
| 280 | 20241111 | 143900 | 25246394900 | 54500 | 54500 | 54600 | 54400 | 510 |
| 281 | 20241111 | 143800 | 25218593200 | 54500 | 54400 | 54600 | 54400 | 521 |
| 282 | 20241111 | 143700 | 25190215900 | 54400 | 54500 | 54500 | 54400 | 1131 |
| 283 | 20241111 | 143600 | 25128635300 | 54500 | 54500 | 54600 | 54400 | 534 |
| 284 | 20241111 | 143500 | 25099524000 | 54600 | 54500 | 54600 | 54400 | 370 |
| 285 | 20241111 | 143400 | 25079346500 | 54400 | 54500 | 54600 | 54400 | 671 |
| 286 | 20241111 | 143300 | 25042799400 | 54500 | 54500 | 54500 | 54400 | 443 |
| 287 | 20241111 | 143200 | 25018658200 | 54500 | 54500 | 54500 | 54400 | 505 |
| 288 | 20241111 | 143100 | 24991154000 | 54500 | 54400 | 54500 | 54300 | 647 |
| 289 | 20241111 | 143000 | 24955954700 | 54400 | 54400 | 54500 | 54300 | 1079 |
| 290 | 20241111 | 142900 | 24897244700 | 54400 | 54300 | 54400 | 54300 | 962 |
| 291 | 20241111 | 142800 | 24844925400 | 54300 | 54300 | 54400 | 54300 | 578 |
| 292 | 20241111 | 142700 | 24813532600 | 54300 | 54300 | 54300 | 54200 | 339 |
| 293 | 20241111 | 142600 | 24795127700 | 54300 | 54300 | 54300 | 54200 | 468 |
| 294 | 20241111 | 142500 | 24769720000 | 54300 | 54300 | 54300 | 54200 | 282 |
| 295 | 20241111 | 142400 | 24754408000 | 54100 | 54200 | 54300 | 54100 | 433 |
| 296 | 20241111 | 142300 | 24730939500 | 54300 | 54300 | 54300 | 54100 | 418 |
| 297 | 20241111 | 142200 | 24708260400 | 54300 | 54300 | 54300 | 54100 | 331 |
| 298 | 20241111 | 142100 | 24690301300 | 54200 | 54300 | 54300 | 54200 | 607 |
| 299 | 20241111 | 142000 | 24657368800 | 54300 | 54200 | 54300 | 54100 | 438 |
| 300 | 20241111 | 141900 | 24633623100 | 54300 | 54200 | 54300 | 54200 | 548 |
| 301 | 20241111 | 141800 | 24603904800 | 54200 | 54300 | 54300 | 54200 | 480 |
| 302 | 20241111 | 141700 | 24577868600 | 54300 | 54200 | 54300 | 54100 | 594 |
| 303 | 20241111 | 141600 | 24545669900 | 54200 | 54300 | 54300 | 54100 | 1043 |
| 304 | 20241111 | 141500 | 24489157200 | 54300 | 54300 | 54300 | 54100 | 630 |
| 305 | 20241111 | 141400 | 24454992000 | 54300 | 54300 | 54300 | 54100 | 257 |
| 306 | 20241111 | 141300 | 24441046400 | 54200 | 54200 | 54300 | 54200 | 320 |
| 307 | 20241111 | 141200 | 24423695300 | 54200 | 54200 | 54300 | 54100 | 422 |
| 308 | 20241111 | 141100 | 24400823600 | 54200 | 54200 | 54300 | 54100 | 298 |
| 309 | 20241111 | 141000 | 24384670000 | 54200 | 54300 | 54300 | 54200 | 609 |
| 310 | 20241111 | 140900 | 24351637700 | 54300 | 54300 | 54300 | 54200 | 283 |
| 311 | 20241111 | 140800 | 24336294900 | 54200 | 54200 | 54300 | 54100 | 385 |
| 312 | 20241111 | 140700 | 24315427200 | 54200 | 54200 | 54200 | 54100 | 324 |
| 313 | 20241111 | 140600 | 24297866500 | 54200 | 54200 | 54200 | 54100 | 417 |
| 314 | 20241111 | 140500 | 24275279300 | 54200 | 54200 | 54200 | 54100 | 755 |
| 315 | 20241111 | 140400 | 24234394500 | 54200 | 54200 | 54200 | 54100 | 709 |
| 316 | 20241111 | 140300 | 24196022900 | 54200 | 54100 | 54200 | 54100 | 161 |
| 317 | 20241111 | 140200 | 24187302700 | 54200 | 54300 | 54300 | 54200 | 3400 |
| 318 | 20241111 | 140100 | 24003018900 | 54300 | 54300 | 54300 | 54200 | 382 |
| 319 | 20241111 | 140000 | 23982306500 | 54300 | 54300 | 54400 | 54200 | 137 |
| 320 | 20241111 | 135900 | 23974870500 | 54300 | 54300 | 54400 | 54200 | 698 |
| 321 | 20241111 | 135800 | 23936961900 | 54300 | 54300 | 54300 | 54200 | 197 |
| 322 | 20241111 | 135700 | 23926265800 | 54300 | 54300 | 54300 | 54200 | 607 |
| 323 | 20241111 | 135600 | 23893317400 | 54300 | 54300 | 54300 | 54200 | 251 |
| 324 | 20241111 | 135500 | 23879698600 | 54300 | 54300 | 54300 | 54200 | 1003 |
| 325 | 20241111 | 135400 | 23825235800 | 54300 | 54300 | 54300 | 54200 | 374 |
| 326 | 20241111 | 135300 | 23804935900 | 54300 | 54300 | 54300 | 54200 | 337 |
| 327 | 20241111 | 135200 | 23786639000 | 54300 | 54300 | 54300 | 54200 | 474 |
| 328 | 20241111 | 135100 | 23760933000 | 54200 | 54300 | 54300 | 54200 | 262 |
| 329 | 20241111 | 135000 | 23746710300 | 54300 | 54300 | 54300 | 54200 | 406 |
| 330 | 20241111 | 134900 | 23724678200 | 54300 | 54300 | 54300 | 54200 | 603 |
| 331 | 20241111 | 134800 | 23691937300 | 54300 | 54200 | 54300 | 54200 | 235 |
| 332 | 20241111 | 134700 | 23679181700 | 54300 | 54300 | 54300 | 54200 | 2622 |
| 333 | 20241111 | 134600 | 23536848000 | 54300 | 54300 | 54300 | 54200 | 334 |
| 334 | 20241111 | 134500 | 23518725300 | 54300 | 54200 | 54300 | 54200 | 1524 |
| 335 | 20241111 | 134400 | 23436108400 | 54200 | 54300 | 54300 | 54200 | 2150 |
| 336 | 20241111 | 134300 | 23319563300 | 54300 | 54300 | 54300 | 54300 | 1261 |
| 337 | 20241111 | 134200 | 23251091000 | 54300 | 54300 | 54300 | 54200 | 1253 |
| 338 | 20241111 | 134100 | 23183056900 | 54200 | 54200 | 54300 | 54100 | 1571 |
| 339 | 20241111 | 134000 | 23097896800 | 54200 | 54300 | 54300 | 54200 | 740 |
| 340 | 20241111 | 133900 | 23057768600 | 54300 | 54400 | 54400 | 54200 | 2199 |
| 341 | 20241111 | 133800 | 22938391500 | 54400 | 54400 | 54400 | 54300 | 390 |
| 342 | 20241111 | 133700 | 22917189400 | 54400 | 54400 | 54400 | 54300 | 263 |
| 343 | 20241111 | 133600 | 22902882400 | 54400 | 54400 | 54400 | 54300 | 224 |
| 344 | 20241111 | 133500 | 22890700600 | 54400 | 54400 | 54400 | 54300 | 365 |
| 345 | 20241111 | 133400 | 22870850500 | 54300 | 54400 | 54400 | 54300 | 326 |
| 346 | 20241111 | 133300 | 22853130600 | 54400 | 54400 | 54400 | 54300 | 604 |
| 347 | 20241111 | 133200 | 22820276800 | 54300 | 54400 | 54500 | 54300 | 950 |
| 348 | 20241111 | 133100 | 22768598500 | 54400 | 54400 | 54400 | 54300 | 703 |
| 349 | 20241111 | 133000 | 22730355400 | 54400 | 54400 | 54500 | 54300 | 387 |
| 350 | 20241111 | 132900 | 22709305900 | 54300 | 54400 | 54400 | 54300 | 795 |
| 351 | 20241111 | 132800 | 22666090100 | 54400 | 54300 | 54400 | 54300 | 345 |
| 352 | 20241111 | 132700 | 22647355000 | 54300 | 54300 | 54400 | 54200 | 659 |
| 353 | 20241111 | 132600 | 22611578100 | 54300 | 54300 | 54300 | 54200 | 236 |
| 354 | 20241111 | 132500 | 22598776500 | 54200 | 54200 | 54200 | 54100 | 980 |
| 355 | 20241111 | 132400 | 22545664900 | 54200 | 54200 | 54200 | 54100 | 903 |
| 356 | 20241111 | 132300 | 22496800100 | 54200 | 54200 | 54200 | 54100 | 138 |
| 357 | 20241111 | 132200 | 22489328600 | 54200 | 54100 | 54200 | 54100 | 1319 |
| 358 | 20241111 | 132100 | 22417857800 | 54200 | 54200 | 54200 | 54100 | 181 |
| 359 | 20241111 | 132000 | 22408051400 | 54200 | 54200 | 54200 | 54100 | 376 |
| 360 | 20241111 | 131900 | 22387690600 | 54200 | 54200 | 54200 | 54100 | 279 |
| 361 | 20241111 | 131800 | 22372575900 | 54200 | 54200 | 54200 | 54100 | 332 |
| 362 | 20241111 | 131700 | 22354606300 | 54200 | 54100 | 54200 | 54100 | 338 |
| 363 | 20241111 | 131600 | 22336291700 | 54200 | 54200 | 54300 | 54100 | 1947 |
| 364 | 20241111 | 131500 | 22230763400 | 54300 | 54200 | 54400 | 54200 | 489 |
| 365 | 20241111 | 131400 | 22204239700 | 54200 | 54300 | 54300 | 54200 | 1079 |
| 366 | 20241111 | 131300 | 22145743500 | 54300 | 54200 | 54400 | 54200 | 344 |
| 367 | 20241111 | 131200 | 22127094000 | 54200 | 54200 | 54200 | 54100 | 454 |
| 368 | 20241111 | 131100 | 22102512300 | 54200 | 54200 | 54300 | 54100 | 241 |
| 369 | 20241111 | 131000 | 22089450800 | 54200 | 54400 | 54400 | 54100 | 2454 |
| 370 | 20241111 | 130900 | 21956360300 | 54400 | 54200 | 54400 | 54200 | 523 |
| 371 | 20241111 | 130800 | 21927976300 | 54100 | 54200 | 54200 | 54000 | 310 |
| 372 | 20241111 | 130700 | 21911205900 | 54200 | 54100 | 54200 | 54000 | 1563 |
| 373 | 20241111 | 130600 | 21826729900 | 54200 | 54000 | 54200 | 53900 | 4453 |
| 374 | 20241111 | 130500 | 21586001700 | 53900 | 53900 | 54000 | 53800 | 1332 |
| 375 | 20241111 | 130400 | 21514230200 | 53900 | 53900 | 53900 | 53800 | 655 |
| 376 | 20241111 | 130300 | 21478930000 | 53900 | 53900 | 53900 | 53800 | 138 |
| 377 | 20241111 | 130200 | 21471495800 | 53900 | 53900 | 53900 | 53800 | 121 |
| 378 | 20241111 | 130100 | 21464976100 | 53900 | 53900 | 53900 | 53800 | 452 |
| 379 | 20241111 | 130000 | 21440629600 | 53900 | 53900 | 53900 | 53800 | 301 |
| 380 | 20241111 | 125900 | 21424416200 | 53900 | 53800 | 53900 | 53800 | 291 |
| 381 | 20241111 | 125800 | 21408745200 | 53900 | 53800 | 53900 | 53800 | 203 |
| 382 | 20241111 | 125700 | 21397817000 | 53800 | 53900 | 53900 | 53700 | 753 |
| 383 | 20241111 | 125600 | 21357320200 | 53900 | 53900 | 53900 | 53800 | 194 |
| 384 | 20241111 | 125500 | 21346869200 | 53900 | 53900 | 54000 | 53800 | 997 |
| 385 | 20241111 | 125400 | 21293171900 | 54000 | 53900 | 54000 | 53900 | 95 |
| 386 | 20241111 | 125300 | 21288045700 | 53900 | 53900 | 54000 | 53800 | 291 |
| 387 | 20241111 | 125200 | 21272360300 | 53900 | 53900 | 54000 | 53800 | 656 |
| 388 | 20241111 | 125100 | 21237008400 | 53900 | 53900 | 53900 | 53900 | 204 |
| 389 | 20241111 | 125000 | 21226012800 | 53900 | 53900 | 53900 | 53800 | 351 |
| 390 | 20241111 | 124900 | 21207115200 | 53900 | 53900 | 53900 | 53800 | 310 |
| 391 | 20241111 | 124800 | 21190426200 | 53900 | 53900 | 54000 | 53900 | 409 |
| 392 | 20241111 | 124700 | 21168380000 | 53900 | 53800 | 54000 | 53800 | 1841 |
| 393 | 20241111 | 124600 | 21069150100 | 53800 | 53900 | 53900 | 53800 | 842 |
| 394 | 20241111 | 124500 | 21023814200 | 53900 | 53800 | 53900 | 53800 | 412 |
| 395 | 20241111 | 124400 | 21001639700 | 53800 | 54000 | 54000 | 53800 | 1111 |
| 396 | 20241111 | 124300 | 20941758200 | 54000 | 54000 | 54000 | 53900 | 306 |
| 397 | 20241111 | 124200 | 20925236300 | 54000 | 54000 | 54000 | 54000 | 149 |
| 398 | 20241111 | 124100 | 20917190300 | 54000 | 54000 | 54000 | 53900 | 85 |
| 399 | 20241111 | 124000 | 20912602800 | 54000 | 53900 | 54000 | 53900 | 98 |
| 400 | 20241111 | 123900 | 20907314900 | 53900 | 53800 | 54000 | 53800 | 504 |
| 401 | 20241111 | 123800 | 20880141500 | 53800 | 53900 | 54000 | 53800 | 408 |
| 402 | 20241111 | 123700 | 20858174400 | 53900 | 53900 | 54000 | 53900 | 175 |
| 403 | 20241111 | 123600 | 20848736500 | 53900 | 53900 | 54000 | 53800 | 678 |
| 404 | 20241111 | 123500 | 20812198700 | 53900 | 53900 | 54000 | 53800 | 904 |
| 405 | 20241111 | 123400 | 20763419300 | 53900 | 54000 | 54000 | 53800 | 2905 |
| 406 | 20241111 | 123300 | 20606839900 | 53900 | 54000 | 54000 | 53900 | 136 |
| 407 | 20241111 | 123200 | 20599501500 | 53900 | 54000 | 54000 | 53900 | 224 |
| 408 | 20241111 | 123100 | 20587420500 | 53900 | 54000 | 54000 | 53900 | 173 |
| 409 | 20241111 | 123000 | 20578085200 | 54000 | 54000 | 54000 | 53900 | 379 |
| 410 | 20241111 | 122900 | 20557642000 | 54000 | 54000 | 54000 | 53900 | 1553 |
| 411 | 20241111 | 122800 | 20473783500 | 54000 | 54000 | 54000 | 53900 | 83 |
| 412 | 20241111 | 122700 | 20469302700 | 54000 | 54000 | 54000 | 53900 | 158 |
| 413 | 20241111 | 122600 | 20460772700 | 53900 | 54000 | 54000 | 53900 | 717 |
| 414 | 20241111 | 122500 | 20422115500 | 54000 | 53900 | 54000 | 53900 | 598 |
| 415 | 20241111 | 122400 | 20389837400 | 54000 | 54000 | 54000 | 53900 | 253 |
| 416 | 20241111 | 122300 | 20376175700 | 54000 | 54000 | 54000 | 53900 | 94 |
| 417 | 20241111 | 122200 | 20371102000 | 54000 | 54000 | 54100 | 53900 | 3142 |
| 418 | 20241111 | 122100 | 20201452200 | 54000 | 53900 | 54000 | 53800 | 1791 |
| 419 | 20241111 | 122000 | 20104892700 | 53900 | 53900 | 53900 | 53800 | 426 |
| 420 | 20241111 | 121900 | 20081966900 | 53900 | 53900 | 53900 | 53800 | 153 |
| 421 | 20241111 | 121800 | 20073729900 | 53900 | 53900 | 53900 | 53900 | 449 |
| 422 | 20241111 | 121700 | 20049528800 | 53900 | 53900 | 53900 | 53800 | 116 |
| 423 | 20241111 | 121600 | 20043278600 | 53900 | 53900 | 53900 | 53900 | 171 |
| 424 | 20241111 | 121500 | 20034061700 | 53900 | 53800 | 54000 | 53700 | 1211 |
| 425 | 20241111 | 121400 | 19968735900 | 53800 | 53900 | 53900 | 53800 | 1206 |
| 426 | 20241111 | 121300 | 19903848700 | 53900 | 53900 | 53900 | 53800 | 300 |
| 427 | 20241111 | 121200 | 19887685700 | 53900 | 53900 | 53900 | 53800 | 111 |
| 428 | 20241111 | 121100 | 19881704900 | 53900 | 53800 | 53900 | 53800 | 227 |
| 429 | 20241111 | 121000 | 19869472700 | 53900 | 53900 | 53900 | 53800 | 71 |
| 430 | 20241111 | 120900 | 19865648000 | 53900 | 53900 | 53900 | 53900 | 727 |
| 431 | 20241111 | 120800 | 19826462700 | 53900 | 53800 | 53900 | 53800 | 370 |
| 432 | 20241111 | 120700 | 19806522100 | 53900 | 53800 | 53900 | 53800 | 676 |
| 433 | 20241111 | 120600 | 19770094200 | 53800 | 53900 | 53900 | 53800 | 319 |
| 434 | 20241111 | 120500 | 19752908400 | 53900 | 53900 | 53900 | 53800 | 258 |
| 435 | 20241111 | 120400 | 19739010300 | 53900 | 53900 | 53900 | 53800 | 135 |
| 436 | 20241111 | 120300 | 19731739800 | 53900 | 53900 | 53900 | 53800 | 510 |
| 437 | 20241111 | 120200 | 19704289600 | 53800 | 53800 | 53900 | 53800 | 211 |
| 438 | 20241111 | 120100 | 19692920200 | 53900 | 53900 | 53900 | 53800 | 165 |
| 439 | 20241111 | 120000 | 19684027200 | 53900 | 53900 | 53900 | 53800 | 378 |
| 440 | 20241111 | 115900 | 19663679000 | 54000 | 53900 | 54000 | 53900 | 196 |
| 441 | 20241111 | 115800 | 19653108600 | 54000 | 53900 | 54000 | 53900 | 233 |
| 442 | 20241111 | 115700 | 19640545400 | 53900 | 53900 | 53900 | 53800 | 538 |
| 443 | 20241111 | 115600 | 19611548500 | 53900 | 53900 | 54000 | 53800 | 801 |
| 444 | 20241111 | 115500 | 19568379400 | 53900 | 53700 | 53900 | 53700 | 416 |
| 445 | 20241111 | 115400 | 19546000200 | 53800 | 53900 | 53900 | 53700 | 599 |
| 446 | 20241111 | 115300 | 19513764300 | 53800 | 53900 | 53900 | 53800 | 1125 |
| 447 | 20241111 | 115200 | 19453204700 | 53900 | 54000 | 54000 | 53900 | 261 |
| 448 | 20241111 | 115100 | 19439128500 | 53900 | 53900 | 54000 | 53800 | 475 |
| 449 | 20241111 | 115000 | 19413525000 | 53900 | 53900 | 53900 | 53800 | 558 |
| 450 | 20241111 | 114900 | 19383470700 | 53900 | 53900 | 54000 | 53900 | 438 |
| 451 | 20241111 | 114800 | 19359862400 | 53900 | 54000 | 54000 | 53800 | 224 |
| 452 | 20241111 | 114700 | 19347790900 | 54000 | 54000 | 54000 | 53900 | 197 |
| 453 | 20241111 | 114600 | 19337168700 | 53900 | 53900 | 54000 | 53900 | 234 |
| 454 | 20241111 | 114500 | 19324546300 | 54000 | 54000 | 54000 | 53800 | 1338 |
| 455 | 20241111 | 114400 | 19252526200 | 53900 | 53900 | 54000 | 53800 | 1188 |
| 456 | 20241111 | 114300 | 19188490000 | 53900 | 53900 | 53900 | 53800 | 372 |
| 457 | 20241111 | 114200 | 19168440500 | 53900 | 53900 | 54000 | 53800 | 732 |
| 458 | 20241111 | 114100 | 19128963000 | 54000 | 54000 | 54100 | 53900 | 654 |
| 459 | 20241111 | 114000 | 19093662700 | 54000 | 54000 | 54000 | 53900 | 2052 |
| 460 | 20241111 | 113900 | 18982892300 | 54000 | 54000 | 54000 | 53800 | 307 |
| 461 | 20241111 | 113800 | 18966337000 | 54000 | 53900 | 54000 | 53900 | 408 |
| 462 | 20241111 | 113700 | 18944336900 | 53900 | 54000 | 54000 | 53900 | 915 |
| 463 | 20241111 | 113600 | 18895013800 | 54000 | 54000 | 54000 | 53900 | 1428 |
| 464 | 20241111 | 113500 | 18818036800 | 54000 | 54100 | 54100 | 54000 | 1670 |
| 465 | 20241111 | 113400 | 18727849000 | 54100 | 54100 | 54100 | 54000 | 1159 |
| 466 | 20241111 | 113300 | 18665261300 | 54100 | 54100 | 54100 | 54000 | 928 |
| 467 | 20241111 | 113200 | 18615107900 | 54100 | 54000 | 54100 | 54000 | 358 |
| 468 | 20241111 | 113100 | 18595768500 | 54000 | 54100 | 54100 | 54000 | 629 |
| 469 | 20241111 | 113000 | 18561782800 | 54100 | 54200 | 54200 | 54000 | 2066 |
| 470 | 20241111 | 112900 | 18450023300 | 54200 | 54200 | 54200 | 54100 | 88 |
| 471 | 20241111 | 112800 | 18445253800 | 54100 | 54200 | 54200 | 54100 | 360 |
| 472 | 20241111 | 112700 | 18425768100 | 54200 | 54200 | 54300 | 54100 | 432 |
| 473 | 20241111 | 112600 | 18402351000 | 54200 | 54200 | 54300 | 54200 | 1184 |
| 474 | 20241111 | 112500 | 18338173900 | 54300 | 54300 | 54400 | 54200 | 620 |
| 475 | 20241111 | 112400 | 18304532100 | 54300 | 54300 | 54300 | 54200 | 1187 |
| 476 | 20241111 | 112300 | 18240109800 | 54300 | 54300 | 54300 | 54200 | 121 |
| 477 | 20241111 | 112200 | 18233541200 | 54300 | 54300 | 54300 | 54200 | 612 |
| 478 | 20241111 | 112100 | 18200336500 | 54300 | 54200 | 54300 | 54200 | 429 |
| 479 | 20241111 | 112000 | 18177075400 | 54300 | 54300 | 54300 | 54200 | 156 |
| 480 | 20241111 | 111900 | 18168605000 | 54300 | 54300 | 54300 | 54200 | 442 |
| 481 | 20241111 | 111800 | 18144638700 | 54200 | 54200 | 54300 | 54100 | 126 |
| 482 | 20241111 | 111700 | 18137804200 | 54200 | 54100 | 54300 | 54100 | 620 |
| 483 | 20241111 | 111600 | 18104199600 | 54200 | 54100 | 54200 | 54100 | 881 |
| 484 | 20241111 | 111500 | 18056486900 | 54200 | 54100 | 54200 | 54100 | 142 |
| 485 | 20241111 | 111400 | 18048798900 | 54100 | 54200 | 54200 | 54100 | 596 |
| 486 | 20241111 | 111300 | 18016549400 | 54200 | 54200 | 54200 | 54100 | 913 |
| 487 | 20241111 | 111200 | 17967144900 | 54200 | 54200 | 54200 | 54100 | 798 |
| 488 | 20241111 | 111100 | 17923952300 | 54100 | 54100 | 54200 | 54100 | 521 |
| 489 | 20241111 | 111000 | 17895751200 | 54100 | 54200 | 54300 | 54100 | 639 |
| 490 | 20241111 | 110900 | 17861126000 | 54200 | 54200 | 54300 | 54200 | 587 |
| 491 | 20241111 | 110800 | 17829300200 | 54200 | 54200 | 54200 | 54100 | 861 |
| 492 | 20241111 | 110700 | 17782635200 | 54100 | 54200 | 54200 | 54100 | 400 |
| 493 | 20241111 | 110600 | 17760962400 | 54200 | 54100 | 54200 | 54100 | 533 |
| 494 | 20241111 | 110500 | 17732104500 | 54200 | 54200 | 54300 | 54100 | 1258 |
| 495 | 20241111 | 110400 | 17663966600 | 54200 | 54200 | 54300 | 54100 | 4397 |
| 496 | 20241111 | 110300 | 17425675000 | 54200 | 54400 | 54400 | 54200 | 5564 |
| 497 | 20241111 | 110200 | 17123582700 | 54400 | 54700 | 54700 | 54300 | 4761 |
| 498 | 20241111 | 110100 | 16864374400 | 54700 | 54700 | 54700 | 54600 | 386 |
| 499 | 20241111 | 110000 | 16843276300 | 54700 | 54900 | 54900 | 54600 | 1110 |
| 500 | 20241111 | 105900 | 16782555600 | 54800 | 54700 | 54800 | 54700 | 658 |
| 501 | 20241111 | 105800 | 16746532300 | 54700 | 54800 | 54900 | 54700 | 617 |
| 502 | 20241111 | 105700 | 16712728000 | 54800 | 54700 | 54800 | 54600 | 688 |
| 503 | 20241111 | 105600 | 16675084800 | 54700 | 54700 | 54700 | 54600 | 345 |
| 504 | 20241111 | 105500 | 16656220900 | 54600 | 54700 | 54800 | 54600 | 600 |
| 505 | 20241111 | 105400 | 16623374400 | 54700 | 54800 | 54800 | 54600 | 829 |
| 506 | 20241111 | 105300 | 16577994300 | 54800 | 54700 | 54800 | 54600 | 392 |
| 507 | 20241111 | 105200 | 16556549700 | 54600 | 54700 | 54700 | 54500 | 568 |
| 508 | 20241111 | 105100 | 16525536100 | 54700 | 54600 | 54700 | 54500 | 1156 |
| 509 | 20241111 | 105000 | 16462427000 | 54600 | 54600 | 54600 | 54500 | 529 |
| 510 | 20241111 | 104900 | 16433552000 | 54600 | 54600 | 54700 | 54400 | 2491 |
| 511 | 20241111 | 104800 | 16297719300 | 54600 | 54700 | 54700 | 54600 | 1380 |
| 512 | 20241111 | 104700 | 16222354300 | 54700 | 54800 | 54800 | 54600 | 559 |
| 513 | 20241111 | 104600 | 16191759700 | 54700 | 54800 | 54900 | 54700 | 609 |
| 514 | 20241111 | 104500 | 16158405500 | 54800 | 54700 | 54800 | 54700 | 520 |
| 515 | 20241111 | 104400 | 16129932700 | 54700 | 54800 | 54800 | 54700 | 692 |
| 516 | 20241111 | 104300 | 16092034600 | 54800 | 54800 | 54800 | 54600 | 1076 |
| 517 | 20241111 | 104200 | 16033158400 | 54800 | 54700 | 54800 | 54600 | 499 |
| 518 | 20241111 | 104100 | 16005850400 | 54700 | 54700 | 54700 | 54600 | 685 |
| 519 | 20241111 | 104000 | 15968409100 | 54700 | 54700 | 54800 | 54600 | 1098 |
| 520 | 20241111 | 103900 | 15908345600 | 54700 | 54600 | 54700 | 54500 | 431 |
| 521 | 20241111 | 103800 | 15884790100 | 54600 | 54800 | 54800 | 54500 | 1172 |
| 522 | 20241111 | 103700 | 15820699000 | 54800 | 54800 | 54900 | 54600 | 1308 |
| 523 | 20241111 | 103600 | 15749049200 | 54800 | 54700 | 54900 | 54700 | 623 |
| 524 | 20241111 | 103500 | 15714923100 | 54700 | 54700 | 54900 | 54600 | 547 |
| 525 | 20241111 | 103400 | 15684994200 | 54700 | 54700 | 54800 | 54600 | 572 |
| 526 | 20241111 | 103300 | 15653707200 | 54700 | 54600 | 54800 | 54500 | 701 |
| 527 | 20241111 | 103200 | 15615363600 | 54700 | 54700 | 54800 | 54700 | 1200 |
| 528 | 20241111 | 103100 | 15549706800 | 54700 | 54600 | 54700 | 54600 | 317 |
| 529 | 20241111 | 103000 | 15532374600 | 54700 | 54800 | 54800 | 54500 | 732 |
| 530 | 20241111 | 102900 | 15492369600 | 54800 | 54700 | 54800 | 54600 | 573 |
| 531 | 20241111 | 102800 | 15461047500 | 54700 | 54600 | 54700 | 54500 | 505 |
| 532 | 20241111 | 102700 | 15433469800 | 54600 | 54600 | 54700 | 54500 | 753 |
| 533 | 20241111 | 102600 | 15392392800 | 54600 | 54500 | 54600 | 54500 | 741 |
| 534 | 20241111 | 102500 | 15351968300 | 54600 | 54600 | 54600 | 54500 | 480 |
| 535 | 20241111 | 102400 | 15325779200 | 54600 | 54600 | 54800 | 54500 | 1016 |
| 536 | 20241111 | 102300 | 15270324500 | 54600 | 54600 | 54700 | 54500 | 565 |
| 537 | 20241111 | 102200 | 15239480800 | 54500 | 54700 | 54700 | 54500 | 715 |
| 538 | 20241111 | 102100 | 15200421000 | 54700 | 54700 | 54700 | 54500 | 1637 |
| 539 | 20241111 | 102000 | 15110985400 | 54700 | 54700 | 54800 | 54600 | 2055 |
| 540 | 20241111 | 101900 | 14998721200 | 54800 | 54800 | 54800 | 54700 | 1716 |
| 541 | 20241111 | 101800 | 14904766300 | 54800 | 54700 | 54800 | 54600 | 751 |
| 542 | 20241111 | 101700 | 14863686200 | 54800 | 54700 | 54800 | 54700 | 730 |
| 543 | 20241111 | 101600 | 14823733800 | 54600 | 54700 | 54700 | 54600 | 1376 |
| 544 | 20241111 | 101500 | 14748593100 | 54700 | 54500 | 54700 | 54500 | 2052 |
| 545 | 20241111 | 101400 | 14636675100 | 54700 | 54700 | 54700 | 54500 | 936 |
| 546 | 20241111 | 101300 | 14585526300 | 54700 | 54600 | 54700 | 54400 | 965 |
| 547 | 20241111 | 101200 | 14532898600 | 54600 | 54600 | 54700 | 54400 | 1467 |
| 548 | 20241111 | 101100 | 14452901000 | 54500 | 54700 | 54800 | 54500 | 1218 |
| 549 | 20241111 | 101000 | 14386359600 | 54700 | 54600 | 54900 | 54500 | 2257 |
| 550 | 20241111 | 100900 | 14263207900 | 54600 | 54600 | 54700 | 54400 | 2682 |
| 551 | 20241111 | 100800 | 14116881100 | 54500 | 54500 | 54600 | 54500 | 875 |
| 552 | 20241111 | 100700 | 14069161500 | 54600 | 54600 | 54600 | 54500 | 2752 |
| 553 | 20241111 | 100600 | 13919075800 | 54600 | 54700 | 54800 | 54500 | 3715 |
| 554 | 20241111 | 100500 | 13716179700 | 54700 | 54800 | 54900 | 54600 | 3397 |
| 555 | 20241111 | 100400 | 13530303200 | 54800 | 55100 | 55100 | 54800 | 5711 |
| 556 | 20241111 | 100300 | 13216415100 | 55200 | 55300 | 55300 | 55000 | 843 |
| 557 | 20241111 | 100200 | 13169888700 | 55300 | 55200 | 55300 | 55100 | 977 |
| 558 | 20241111 | 100100 | 13115920800 | 55100 | 55100 | 55200 | 55000 | 1542 |
| 559 | 20241111 | 100000 | 13030998900 | 55100 | 55100 | 55100 | 55000 | 1088 |
| 560 | 20241111 | 095900 | 12971119400 | 55000 | 55200 | 55300 | 55000 | 5664 |
| 561 | 20241111 | 095800 | 12658658000 | 55300 | 55400 | 55400 | 55200 | 2032 |
| 562 | 20241111 | 095700 | 12546384300 | 55200 | 55300 | 55400 | 55200 | 2195 |
| 563 | 20241111 | 095600 | 12425038800 | 55300 | 55200 | 55300 | 55100 | 1437 |
| 564 | 20241111 | 095500 | 12345721300 | 55200 | 55400 | 55400 | 55100 | 6413 |
| 565 | 20241111 | 095400 | 11991562100 | 55400 | 55400 | 55500 | 55300 | 848 |
| 566 | 20241111 | 095300 | 11944612700 | 55500 | 55400 | 55500 | 55300 | 974 |
| 567 | 20241111 | 095200 | 11890654400 | 55400 | 55400 | 55500 | 55200 | 3627 |
| 568 | 20241111 | 095100 | 11689935500 | 55400 | 55400 | 55500 | 55200 | 1592 |
| 569 | 20241111 | 095000 | 11601877600 | 55400 | 55500 | 55500 | 55300 | 1423 |
| 570 | 20241111 | 094900 | 11523087700 | 55500 | 55400 | 55600 | 55300 | 2494 |
| 571 | 20241111 | 094800 | 11384876800 | 55500 | 55600 | 55700 | 55400 | 2059 |
| 572 | 20241111 | 094700 | 11270568500 | 55600 | 55700 | 55700 | 55500 | 1284 |
| 573 | 20241111 | 094600 | 11199134100 | 55700 | 55800 | 55800 | 55600 | 1346 |
| 574 | 20241111 | 094500 | 11124178400 | 55800 | 56000 | 56000 | 55700 | 2528 |
| 575 | 20241111 | 094400 | 10982920600 | 56000 | 55800 | 56000 | 55800 | 2893 |
| 576 | 20241111 | 094300 | 10821207100 | 55800 | 55800 | 55900 | 55700 | 3265 |
| 577 | 20241111 | 094200 | 10639056900 | 55800 | 55700 | 55900 | 55600 | 3200 |
| 578 | 20241111 | 094100 | 10460730000 | 55600 | 55600 | 55700 | 55600 | 1698 |
| 579 | 20241111 | 094000 | 10366234500 | 55600 | 55900 | 56000 | 55500 | 6978 |
| 580 | 20241111 | 093900 | 9976827000 | 55900 | 56000 | 56100 | 55800 | 10878 |
| 581 | 20241111 | 093800 | 9367667500 | 56000 | 55600 | 56100 | 55500 | 34313 |
| 582 | 20241111 | 093700 | 7451597700 | 55400 | 55300 | 55600 | 55300 | 5968 |
| 583 | 20241111 | 093600 | 7120486200 | 55300 | 55200 | 55500 | 55100 | 3743 |
| 584 | 20241111 | 093500 | 6913102300 | 55200 | 55300 | 55300 | 55100 | 5554 |
| 585 | 20241111 | 093400 | 6606027300 | 55300 | 55100 | 55400 | 55000 | 2040 |
| 586 | 20241111 | 093300 | 6493262200 | 55100 | 55100 | 55200 | 54900 | 1538 |
| 587 | 20241111 | 093200 | 6408640600 | 55100 | 55000 | 55200 | 54900 | 1287 |
| 588 | 20241111 | 093100 | 6337791400 | 55100 | 55000 | 55100 | 55000 | 18951 |
| 589 | 20241111 | 093000 | 5293932400 | 55000 | 55300 | 55300 | 55000 | 9185 |
| 590 | 20241111 | 092900 | 4787444200 | 55200 | 55600 | 55600 | 55200 | 8596 |
| 591 | 20241111 | 092800 | 4311492200 | 55600 | 55500 | 55700 | 55500 | 3489 |
| 592 | 20241111 | 092700 | 4117700400 | 55500 | 55300 | 55500 | 55300 | 3835 |
| 593 | 20241111 | 092600 | 3905183000 | 55300 | 55300 | 55400 | 55200 | 3156 |
| 594 | 20241111 | 092500 | 3730684800 | 55300 | 55300 | 55400 | 55200 | 1120 |
| 595 | 20241111 | 092400 | 3668748200 | 55300 | 55400 | 55400 | 55200 | 2290 |
| 596 | 20241111 | 092300 | 3542055400 | 55300 | 55400 | 55400 | 55300 | 1622 |
| 597 | 20241111 | 092200 | 3452218500 | 55300 | 55300 | 55300 | 55200 | 857 |
| 598 | 20241111 | 092100 | 3404848000 | 55300 | 55400 | 55400 | 55100 | 2696 |
| 599 | 20241111 | 092000 | 3255899000 | 55400 | 55400 | 55500 | 55300 | 1547 |
| 600 | 20241111 | 091900 | 3170207800 | 55400 | 55100 | 55400 | 55100 | 2126 |
| 601 | 20241111 | 091800 | 3052574400 | 55200 | 55400 | 55400 | 55100 | 536 |
| 602 | 20241111 | 091700 | 3022995800 | 55400 | 55200 | 55400 | 55100 | 1885 |
| 603 | 20241111 | 091600 | 2918821300 | 55300 | 55200 | 55300 | 55100 | 412 |
| 604 | 20241111 | 091500 | 2896078900 | 55200 | 55500 | 55500 | 55100 | 2640 |
| 605 | 20241111 | 091400 | 2750289600 | 55500 | 55500 | 55600 | 55400 | 876 |
| 606 | 20241111 | 091300 | 2701707400 | 55600 | 55500 | 55600 | 55400 | 3559 |
| 607 | 20241111 | 091200 | 2504214400 | 55500 | 55400 | 55700 | 55200 | 5785 |
| 608 | 20241111 | 091100 | 2183271300 | 55200 | 55000 | 55300 | 54900 | 4562 |
| 609 | 20241111 | 091000 | 1931715300 | 55000 | 55200 | 55200 | 54900 | 2883 |
| 610 | 20241111 | 090900 | 1772942200 | 55200 | 55100 | 55200 | 54900 | 1698 |
| 611 | 20241111 | 090800 | 1679444200 | 55100 | 54600 | 55100 | 54500 | 1854 |
| 612 | 20241111 | 090700 | 1577680900 | 54600 | 54900 | 55000 | 54400 | 8613 |
| 613 | 20241111 | 090600 | 1107423600 | 54800 | 55000 | 55000 | 54800 | 767 |
| 614 | 20241111 | 090500 | 1065300000 | 55100 | 55200 | 55200 | 55000 | 2414 |
| 615 | 20241111 | 090400 | 932346200 | 55200 | 55300 | 55300 | 55100 | 2868 |
| 616 | 20241111 | 090300 | 774072400 | 55300 | 54900 | 55300 | 54900 | 3872 |
| 617 | 20241111 | 090200 | 560404200 | 54900 | 54600 | 55100 | 54500 | 2322 |
| 618 | 20241111 | 090100 | 432932700 | 54700 | 54600 | 54900 | 54400 | 2888 |
| 619 | 20241111 | 090000 | 274991200 | 54700 | 54200 | 54700 | 54200 | 4896 |